Rexel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	27.69	28.27	27.69	27.69	27.69	0.65%	335,333
Sep 12, 2025	27.59	27.66	27.12	27.51	27.51	0.04%	527,906
Sep 11, 2025	27.51	27.74	27.41	27.50	27.50	-0.83%	15,529
Sep 10, 2025	28.09	28.58	27.54	27.73	27.73	-1.94%	19,301
Sep 9, 2025	28.21	28.55	27.92	28.28	28.28	0.48%	85,723
Sep 8, 2025	27.69	28.25	27.73	28.14	28.14	1.81%	930,064
Sep 5, 2025	27.69	27.95	27.53	27.64	27.64	0.11%	85,357
Sep 4, 2025	27.51	27.74	27.34	27.62	27.62	0.25%	122,218
Sep 3, 2025	27.39	27.61	27.19	27.55	27.55	1.37%	555,816
Sep 2, 2025	27.71	27.83	26.85	27.18	27.18	-2.05%	61,809
Sep 1, 2025	27.73	28.06	27.59	27.75	27.75	0.23%	37,734
Aug 29, 2025	27.51	27.97	27.53	27.68	27.68	0.56%	64,140
Aug 28, 2025	27.18	27.66	27.19	27.53	27.53	1.94%	20,372
Aug 27, 2025	27.49	27.34	26.90	27.00	27.00	-1.20%	123,822
Aug 26, 2025	27.05	27.49	26.12	27.33	27.33	-1.26%	74,353
Aug 25, 2025	28.07	28.15	27.66	27.68	27.68	-1.95%	65,972
Aug 22, 2025	27.43	28.25	27.38	28.23	28.23	2.68%	2,043,801
Aug 21, 2025	27.74	27.77	27.36	27.49	27.49	-1.13%	49,261
Aug 20, 2025	27.91	27.91	27.56	27.81	27.81	-0.94%	167,687
Aug 19, 2025	27.47	28.21	27.48	28.07	28.07	1.99%	151,775
Aug 18, 2025	27.72	27.85	27.43	27.53	27.53	-1.10%	165,441
Aug 15, 2025	27.41	27.92	27.61	27.83	27.83	2.78%	89,998
Aug 14, 2025	26.56	27.46	26.67	27.08	27.08	2.48%	38,440
Aug 13, 2025	26.59	26.65	26.36	26.42	26.42	-0.21%	18,090
Aug 12, 2025	26.21	26.55	26.20	26.48	26.48	1.37%	29,069
Aug 11, 2025	26.39	26.41	26.08	26.12	26.12	-0.79%	30,745
Aug 8, 2025	25.96	26.38	26.07	26.33	26.33	1.43%	10,959
Aug 7, 2025	25.59	26.18	25.59	25.96	25.96	0.71%	43,217
Aug 6, 2025	25.52	26.15	25.49	25.78	25.78	0.81%	52,404
Aug 5, 2025	25.89	26.16	25.45	25.57	25.57	-1.32%	225,245
Aug 4, 2025	26.18	26.32	25.78	25.91	25.91	0.05%	466,578
Aug 1, 2025	26.50	26.45	25.67	25.90	25.90	-2.76%	39,623
Jul 31, 2025	27.36	27.36	26.58	26.63	26.63	-4.30%	108,296
Jul 30, 2025	27.41	28.06	27.33	27.83	27.83	0.90%	80,293
Jul 29, 2025	27.02	28.09	26.84	27.58	27.58	5.69%	395,972
Jul 28, 2025	26.61	27.02	25.92	26.09	26.09	-1.27%	439,308
Jul 25, 2025	26.87	26.81	26.34	26.43	26.43	-1.42%	424,096
Jul 24, 2025	26.99	27.31	26.77	26.81	26.81	-0.29%	111,741
Jul 23, 2025	26.44	26.94	26.49	26.89	26.89	3.72%	275,637
Jul 22, 2025	26.41	26.47	25.78	25.92	25.92	-3.07%	67,266
Jul 21, 2025	26.69	27.00	26.47	26.74	26.74	-0.31%	28,110
Jul 18, 2025	26.59	26.96	26.58	26.83	26.83	1.63%	199,940
Jul 17, 2025	25.81	26.84	26.12	26.40	26.40	2.48%	30,739
Jul 16, 2025	26.01	26.16	25.61	25.76	25.76	-2.93%	36,179
Jul 15, 2025	26.23	26.60	26.08	26.54	26.54	0.97%	28,587
Jul 14, 2025	26.01	26.40	25.91	26.28	26.28	0.23%	28,733
Jul 11, 2025	26.41	26.41	26.00	26.22	26.22	-1.34%	390,592
Jul 10, 2025	26.33	26.66	26.32	26.58	26.58	1.09%	803,240
Jul 9, 2025	25.59	26.75	25.79	26.29	26.29	3.32%	153,669
Jul 8, 2025	25.31	25.49	25.30	25.45	25.45	-0.20%	36,817